Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.62 | 15.84 | 15.55 | 15.71 | 13,815 | +0.11(+0.71%) |
May 27, 2022 | 15.31 | 15.63 | 14.66 | 15.60 | 3,936 | +0.52(+3.46%) |
May 26, 2022 | 15.58 | 15.63 | 15.08 | 15.08 | 9,754 | -0.15(-0.96%) |
May 25, 2022 | 15.27 | 15.49 | 15.23 | 15.23 | 5,859 | -0.21(-1.36%) |
May 24, 2022 | 15.42 | 15.44 | 15.09 | 15.44 | 4,245 | -0.41(-2.57%) |
May 23, 2022 | 15.35 | 15.85 | 15.31 | 15.85 | 6,914 | +0.85(+5.65%) |
May 20, 2022 | 15.52 | 15.54 | 14.98 | 15.00 | 5,352 | -0.72(-4.61%) |
May 19, 2022 | 15.49 | 15.72 | 15.45 | 15.72 | 2,277 | +0.01(+0.06%) |
May 18, 2022 | 15.49 | 15.79 | 15.49 | 15.71 | 4,798 | -0.34(-2.11%) |
May 17, 2022 | 15.77 | 16.42 | 15.14 | 16.05 | 18,916 | +0.93(+6.12%) |
May 16, 2022 | 15.53 | 15.53 | 15.00 | 15.13 | 7,798 | +0.03(+0.21%) |
May 13, 2022 | 15.11 | 15.11 | 14.59 | 15.09 | 10,104 | -0.05(-0.33%) |
May 12, 2022 | 14.90 | 15.14 | 14.73 | 15.14 | 6,396 | +0.28(+1.85%) |
May 11, 2022 | 15.15 | 15.15 | 14.59 | 14.87 | 2,725 | -0.28(-1.87%) |
May 10, 2022 | 15.51 | 15.51 | 15.15 | 15.15 | 809 | +0.01(+0.05%) |
May 09, 2022 | 15.93 | 15.93 | 14.88 | 15.14 | 6,572 | -1.01(-6.24%) |
May 06, 2022 | 16.51 | 16.73 | 16.13 | 16.15 | 5,251 | -0.42(-2.54%) |
May 05, 2022 | 16.53 | 16.58 | 16.49 | 16.57 | 1,704 | +0.16(+0.95%) |
May 04, 2022 | 16.40 | 16.55 | 16.40 | 16.42 | 2,015 | -0.12(-0.72%) |
May 03, 2022 | 16.23 | 16.86 | 16.23 | 16.54 | 4,601 | +0.27(+1.63%) |
May 02, 2022 | 16.68 | 16.90 | 16.27 | 16.27 | 3,514 | -0.23(-1.39%) |
Apr 29, 2022 | 16.49 | 16.55 | 15.97 | 16.50 | 4,826 | -0.00(-0.01%) |
Apr 28, 2022 | 16.13 | 16.72 | 16.13 | 16.50 | 4,286 | +0.33(+2.05%) |
Apr 27, 2022 | 16.73 | 16.79 | 16.16 | 16.17 | 7,336 | -0.54(-3.24%) |
Apr 26, 2022 | 16.92 | 16.96 | 16.53 | 16.71 | 3,722 | -0.38(-2.20%) |
Apr 25, 2022 | 17.09 | 17.09 | 16.51 | 17.09 | 9,685 | +0.00(+0.00%) |
Apr 22, 2022 | 17.03 | 17.20 | 16.96 | 17.09 | 4,145 | -0.10(-0.59%) |
Apr 21, 2022 | 17.23 | 17.23 | 17.02 | 17.19 | 4,668 | +0.06(+0.37%) |
Apr 20, 2022 | 17.09 | 17.20 | 16.86 | 17.12 | 6,934 | +0.50(+3.03%) |
Apr 19, 2022 | 16.23 | 17.35 | 16.23 | 16.62 | 12,287 | +0.59(+3.66%) |
Apr 18, 2022 | 15.86 | 16.20 | 15.84 | 16.03 | 4,748 | +0.10(+0.63%) |
Apr 14, 2022 | 15.91 | 16.24 | 15.91 | 15.93 | 8,734 | +0.01(+0.06%) |
Apr 13, 2022 | 16.12 | 16.13 | 15.81 | 15.92 | 19,946 | -0.23(-1.42%) |
Apr 12, 2022 | 15.70 | 16.15 | 15.70 | 16.15 | 3,994 | +0.45(+2.86%) |
Apr 11, 2022 | 15.91 | 16.11 | 15.70 | 15.70 | 9,286 | -0.34(-2.11%) |
Apr 08, 2022 | 16.00 | 16.32 | 15.94 | 16.04 | 4,101 | +0.07(+0.46%) |
Apr 07, 2022 | 16.29 | 16.29 | 15.97 | 15.97 | 8,006 | -0.33(-2.02%) |
Apr 06, 2022 | 16.69 | 16.69 | 15.90 | 16.30 | 15,563 | -0.61(-3.63%) |
Apr 05, 2022 | 16.70 | 16.91 | 16.70 | 16.91 | 3,453 | -0.07(-0.43%) |
Apr 04, 2022 | 16.90 | 17.06 | 16.67 | 16.99 | 6,963 | +0.26(+1.53%) |
Apr 01, 2022 | 17.13 | 17.13 | 16.44 | 16.73 | 1,900 | -0.20(-1.19%) |
Mar 31, 2022 | 16.96 | 17.15 | 16.30 | 16.93 | 11,085 | +0.05(+0.33%) |
Mar 30, 2022 | 16.92 | 17.09 | 16.81 | 16.88 | 5,776 | -0.06(-0.38%) |
Mar 29, 2022 | 16.58 | 17.24 | 16.49 | 16.94 | 8,966 | +0.28(+1.71%) |
Mar 28, 2022 | 16.17 | 16.66 | 16.17 | 16.66 | 5,775 | +0.57(+3.53%) |
Mar 25, 2022 | 16.46 | 16.46 | 15.81 | 16.09 | 14,172 | -0.27(-1.63%) |
Mar 24, 2022 | 16.70 | 16.89 | 16.34 | 16.35 | 11,953 | -0.42(-2.50%) |
Mar 23, 2022 | 16.61 | 16.88 | 16.43 | 16.77 | 7,701 | +0.33(+2.02%) |
Mar 22, 2022 | 16.64 | 17.22 | 16.44 | 16.44 | 8,371 | +0.03(+0.20%) |
Mar 21, 2022 | 16.81 | 17.05 | 16.36 | 16.41 | 12,580 | -0.27(-1.59%) |
Mar 18, 2022 | 16.79 | 17.02 | 16.68 | 16.68 | 3,734 | +0.03(+0.17%) |
Mar 17, 2022 | 16.52 | 17.06 | 16.43 | 16.65 | 9,891 | +0.17(+1.00%) |
Mar 16, 2022 | 16.45 | 16.54 | 15.82 | 16.48 | 18,323 | +0.21(+1.30%) |
Mar 15, 2022 | 16.02 | 16.28 | 16.02 | 16.27 | 10,060 | +0.32(+2.01%) |
Mar 14, 2022 | 16.45 | 16.45 | 15.82 | 15.95 | 6,220 | -0.50(-3.01%) |
Mar 11, 2022 | 16.49 | 16.59 | 16.14 | 16.45 | 7,777 | +0.01(+0.06%) |
Mar 10, 2022 | 16.35 | 16.68 | 16.28 | 16.44 | 12,052 | -0.22(-1.29%) |
Mar 09, 2022 | 16.49 | 16.85 | 16.49 | 16.65 | 5,324 | +0.44(+2.74%) |
Mar 08, 2022 | 16.31 | 16.57 | 16.04 | 16.21 | 10,120 | -0.11(-0.67%) |
Mar 07, 2022 | 16.62 | 16.66 | 15.91 | 16.32 | 30,030 | -0.30(-1.82%) |
Mar 04, 2022 | 16.95 | 17.01 | 16.59 | 16.62 | 17,160 | -0.66(-3.79%) |
Mar 03, 2022 | 17.35 | 17.35 | 16.97 | 17.28 | 5,478 | -0.03(-0.19%) |
Mar 02, 2022 | 17.23 | 17.38 | 17.19 | 17.31 | 5,380 | +0.20(+1.18%) |